致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 13.00 | 13.29 | 0.25 | 1.92% | 12.95 | 13.65 | 72773 | 9692 | 3.90% |
| 2024-11-20 | 12.78 | 13.04 | 0.26 | 2.03% | 12.66 | 13.23 | 56724 | 7358 | 3.04% |
| 2024-11-19 | 12.50 | 12.78 | 0.44 | 3.57% | 12.10 | 12.80 | 60101 | 7511 | 3.22% |
| 2024-11-18 | 13.67 | 12.34 | -1.07 | -7.98% | 12.20 | 13.81 | 81045 | 10278 | 4.34% |
| 2024-11-15 | 13.31 | 13.41 | 0.00 | 0.00% | 13.23 | 13.91 | 71702 | 9690 | 3.84% |
| 2024-11-14 | 14.20 | 13.41 | -0.77 | -5.43% | 13.34 | 14.21 | 87533 | 12018 | 4.69% |
| 2024-11-13 | 13.83 | 14.18 | 0.35 | 2.53% | 13.55 | 14.29 | 104275 | 14612 | 5.59% |
| 2024-11-12 | 13.87 | 13.83 | 0.15 | 1.10% | 13.40 | 14.33 | 164864 | 22831 | 8.83% |
| 2024-11-11 | 12.48 | 13.68 | 1.24 | 9.97% | 12.48 | 13.68 | 118778 | 15580 | 6.36% |
| 2024-11-08 | 12.64 | 12.44 | -0.15 | -1.19% | 12.40 | 13.01 | 105556 | 13346 | 5.65% |
| 2024-11-07 | 12.31 | 12.59 | -0.14 | -1.10% | 12.20 | 12.88 | 146794 | 18430 | 7.86% |
| 2024-11-06 | 12.05 | 12.73 | 0.66 | 5.47% | 12.05 | 13.21 | 242449 | 30953 | 12.99% |
| 2024-11-05 | 12.28 | 12.07 | -0.03 | -0.25% | 11.80 | 12.40 | 229889 | 27727 | 12.31% |
| 2024-11-04 | 11.12 | 12.10 | 1.10 | 10.00% | 10.90 | 12.10 | 116362 | 13721 | 6.23% |
| 2024-11-01 | 11.30 | 11.00 | -0.31 | -2.74% | 11.00 | 11.70 | 107328 | 12155 | 5.75% |
| 2024-10-31 | 11.16 | 11.31 | 0.39 | 3.57% | 11.16 | 11.63 | 154069 | 17556 | 8.25% |
| 2024-10-30 | 11.21 | 10.92 | -0.50 | -4.38% | 10.88 | 11.30 | 148856 | 16451 | 7.97% |
| 2024-10-29 | 11.68 | 11.42 | 0.04 | 0.35% | 11.31 | 12.48 | 258202 | 30468 | 13.83% |
| 2024-10-28 | 11.76 | 11.38 | 0.21 | 1.88% | 10.61 | 11.97 | 287126 | 32446 | 15.38% |
| 2024-10-25 | 10.19 | 11.17 | 1.02 | 10.05% | 10.10 | 11.17 | 96748 | 10444 | 5.18% |
| 2024-10-24 | 9.79 | 10.15 | 0.40 | 4.10% | 9.64 | 10.26 | 142915 | 14271 | 7.66% |
| 2024-10-23 | 9.68 | 9.85 | 0.13 | 1.34% | 9.57 | 9.97 | 74207 | 7269 | 3.98% |
| 2024-10-22 | 9.37 | 9.72 | 0.34 | 3.62% | 9.28 | 9.73 | 59782 | 5715 | 3.20% |
| 2024-10-21 | 9.34 | 9.38 | 0.09 | 0.97% | 9.25 | 9.51 | 44315 | 4159 | 2.37% |
| 2024-10-18 | 8.99 | 9.29 | 0.27 | 2.99% | 8.99 | 9.37 | 53177 | 4914 | 2.85% |
| 2024-10-17 | 9.18 | 9.02 | -0.05 | -0.55% | 9.01 | 9.28 | 30306 | 2772 | 1.62% |
| 2024-10-16 | 8.95 | 9.07 | 0.05 | 0.55% | 8.88 | 9.25 | 40606 | 3694 | 2.18% |
| 2024-10-15 | 9.22 | 9.02 | -0.20 | -2.17% | 9.00 | 9.33 | 42966 | 3930 | 2.30% |
| 2024-10-14 | 8.98 | 9.22 | 0.37 | 4.18% | 8.85 | 9.22 | 55773 | 5058 | 2.99% |
| 2024-10-11 | 9.28 | 8.85 | -0.47 | -5.04% | 8.76 | 9.35 | 57613 | 5173 | 3.09% |
| 2024-10-10 | 9.41 | 9.32 | -0.09 | -0.96% | 9.16 | 9.63 | 64490 | 6057 | 3.45% |
| 2024-10-09 | 10.31 | 9.41 | -1.04 | -9.95% | 9.41 | 10.31 | 92293 | 8957 | 4.94% |
| 2024-10-08 | 10.86 | 10.45 | 0.55 | 5.56% | 9.60 | 10.89 | 132539 | 13643 | 7.09% |
| 2024-09-30 | 9.38 | 9.90 | 0.84 | 9.27% | 9.13 | 9.90 | 112923 | 10800 | 6.04% |
| 2024-09-27 | 8.78 | 9.06 | 0.43 | 4.98% | 8.65 | 9.22 | 83597 | 7453 | 4.47% |
| 2024-09-26 | 8.42 | 8.63 | 0.21 | 2.49% | 8.35 | 8.64 | 47803 | 4069 | 2.56% |
| 2024-09-25 | 8.55 | 8.42 | 0.05 | 0.60% | 8.37 | 8.62 | 67542 | 5746 | 3.61% |
| 2024-09-24 | 8.15 | 8.37 | 0.20 | 2.45% | 8.07 | 8.37 | 47042 | 3886 | 2.52% |
| 2024-09-23 | 8.04 | 8.17 | 0.08 | 0.99% | 7.99 | 8.21 | 30271 | 2461 | 1.62% |
| 2024-09-20 | 8.25 | 8.09 | -0.09 | -1.10% | 8.06 | 8.26 | 34190 | 2779 | 1.83% |
| 2024-09-19 | 7.91 | 8.18 | 0.34 | 4.34% | 7.84 | 8.23 | 55024 | 4447 | 2.94% |
| 2024-09-18 | 8.04 | 7.84 | -0.09 | -1.13% | 7.75 | 8.07 | 47732 | 3743 | 2.55% |
| 2024-09-13 | 8.19 | 7.93 | -0.23 | -2.82% | 7.93 | 8.21 | 56079 | 4530 | 3.00% |
| 2024-09-12 | 8.18 | 8.16 | -0.06 | -0.73% | 8.15 | 8.37 | 64803 | 5358 | 3.47% |
| 2024-09-11 | 8.28 | 8.22 | -0.10 | -1.20% | 8.20 | 8.39 | 71807 | 5946 | 3.84% |
| 2024-09-10 | 8.45 | 8.32 | -0.25 | -2.92% | 8.13 | 8.64 | 114653 | 9527 | 6.13% |
| 2024-09-09 | 8.62 | 8.57 | -0.31 | -3.49% | 8.32 | 8.63 | 140760 | 11932 | 7.53% |
| 2024-09-06 | 9.20 | 8.88 | -0.31 | -3.37% | 8.63 | 9.44 | 255296 | 22699 | 13.66% |
| 2024-09-05 | 8.50 | 9.19 | 0.84 | 10.06% | 8.29 | 9.19 | 60913 | 5412 | 3.26% |
| 2024-09-04 | 8.76 | 8.35 | -0.16 | -1.88% | 8.35 | 9.05 | 100818 | 8694 | 5.39% |
| 2024-09-03 | 8.32 | 8.51 | 0.14 | 1.67% | 8.25 | 8.84 | 61886 | 5304 | 3.31% |
| 2024-09-02 | 8.34 | 8.37 | 0.06 | 0.72% | 8.20 | 8.45 | 49035 | 4106 | 2.62% |
| 2024-08-30 | 8.13 | 8.31 | 0.19 | 2.34% | 8.07 | 8.66 | 45849 | 3857 | 2.45% |
| 2024-08-29 | 7.78 | 8.12 | 0.33 | 4.24% | 7.74 | 8.15 | 29933 | 2398 | 1.60% |
| 2024-08-28 | 7.64 | 7.79 | 0.10 | 1.30% | 7.60 | 7.92 | 19101 | 1485 | 1.02% |
| 2024-08-27 | 8.07 | 7.69 | -0.29 | -3.63% | 7.68 | 8.18 | 21104 | 1642 | 1.13% |
| 2024-08-26 | 7.75 | 7.98 | 0.26 | 3.37% | 7.70 | 8.05 | 27899 | 2217 | 1.49% |
| 2024-08-23 | 8.00 | 7.72 | -0.13 | -1.66% | 7.60 | 8.00 | 33414 | 2587 | 1.79% |
| 2024-08-22 | 7.98 | 7.85 | -0.13 | -1.63% | 7.81 | 8.07 | 25631 | 2030 | 1.37% |
| 2024-08-21 | 7.81 | 7.98 | 0.14 | 1.79% | 7.81 | 8.05 | 27027 | 2152 | 1.45% |
| 2024-08-20 | 7.95 | 7.84 | -0.14 | -1.75% | 7.80 | 8.02 | 23824 | 1873 | 1.27% |
| 2024-08-19 | 8.06 | 7.98 | -0.09 | -1.12% | 7.92 | 8.13 | 23638 | 1892 | 1.26% |
| 2024-08-16 | 8.43 | 8.07 | -0.21 | -2.54% | 8.03 | 8.43 | 25252 | 2062 | 1.35% |
| 2024-08-15 | 8.30 | 8.28 | 0.14 | 1.72% | 8.04 | 8.37 | 25908 | 2136 | 1.39% |